Synergy Grid and Development Phils Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	17.680	18.920	17.680	18.920	18.394	10,430,700
2026-01-22	17.700	17.800	17.640	17.740	17.247	892,000
2026-01-21	17.600	18.000	17.440	17.640	17.150	1,316,000
2026-01-20	17.900	18.040	17.620	17.700	17.208	1,415,200
2026-01-19	18.000	18.000	17.720	17.880	17.383	1,217,100
2026-01-16	18.000	18.020	17.900	18.000	17.500	671,900
2026-01-15	17.600	18.200	17.600	18.000	17.500	1,384,500
2026-01-14	17.920	18.000	17.620	17.620	17.130	1,783,600
2026-01-13	18.160	18.300	17.840	17.920	17.422	1,432,700
2026-01-12	17.640	18.280	17.620	18.200	17.694	3,419,900
2026-01-09	17.900	17.900	17.580	17.640	17.150	1,158,700
2026-01-08	17.560	17.940	17.500	17.780	17.286	2,077,600
2026-01-07	17.900	17.940	17.420	17.560	17.072	1,693,500
2026-01-06	17.200	17.900	17.060	17.900	17.403	6,131,900
2026-01-05	16.940	17.240	16.940	17.180	16.703	3,706,900
2026-01-02	16.500	17.040	16.500	16.940	16.469	871,800
2025-12-29	16.560	16.780	16.520	16.560	16.100	1,281,300
2025-12-26	16.900	17.000	16.500	16.560	16.100	1,433,000
2025-12-23	16.980	17.000	16.800	16.860	16.391	592,400
2025-12-22	16.860	17.240	16.860	16.960	16.489	2,809,700
2025-12-19	16.900	17.100	16.800	16.860	16.391	1,432,400
2025-12-18	16.740	17.260	16.740	16.880	16.411	1,956,900
2025-12-17	17.120	17.140	16.620	16.740	16.275	1,895,900
2025-12-16	16.140	17.300	16.100	17.100	16.625	3,879,700
2025-12-15	16.000	16.300	15.900	16.140	15.691	787,100
2025-12-12	15.700	16.160	15.700	16.140	15.691	764,500
2025-12-11	16.300	16.300	15.620	15.680	15.244	2,555,900
2025-12-10	16.720	16.860	16.360	16.680	15.879	1,993,600
2025-12-09	16.300	16.780	16.160	16.720	15.917	2,335,900
2025-12-05	16.180	16.420	16.020	16.300	15.517	3,397,200
2025-12-04	16.400	16.440	16.100	16.320	15.536	3,687,200
2025-12-03	16.440	16.900	16.400	16.440	15.650	2,910,400
2025-12-02	16.000	16.940	15.960	16.440	15.650	4,592,200
2025-12-01	16.000	16.400	15.800	16.020	15.250	2,419,100
2025-11-28	15.180	16.140	15.180	15.980	15.212	5,562,600
2025-11-27	14.460	14.480	14.280	14.420	13.727	2,202,000
2025-11-26	14.520	14.780	14.280	14.400	13.708	2,734,500
2025-11-25	14.100	14.500	14.080	14.320	13.632	1,688,300
2025-11-24	13.740	14.100	13.500	14.080	13.404	2,676,400
2025-11-21	13.600	13.720	13.440	13.640	12.985	1,657,700
2025-11-20	13.700	13.900	13.440	13.600	12.947	649,200
2025-11-19	13.380	14.020	13.380	13.660	13.004	1,322,100
2025-11-18	12.980	13.440	12.980	13.300	12.661	909,400
2025-11-17	13.000	13.260	12.860	13.260	12.623	1,346,000
2025-11-14	14.020	14.120	12.820	13.020	12.395	3,390,500
2025-11-13	14.120	14.220	13.860	13.960	13.289	1,007,500
2025-11-12	13.900	14.160	13.900	14.020	13.347	687,700
2025-11-11	14.100	14.500	13.900	13.900	13.232	589,000
2025-11-10	14.000	14.200	13.880	14.080	13.404	237,300
2025-11-07	14.000	14.320	13.820	14.020	13.347	650,500
2025-11-06	13.700	14.180	13.700	14.000	13.327	1,149,000
2025-11-05	14.180	14.520	13.560	13.640	12.985	1,875,100
2025-11-04	14.520	14.520	14.140	14.180	13.499	428,800
2025-11-03	14.880	14.880	14.100	14.280	13.594	854,600
2025-10-30	14.900	14.940	14.720	14.900	14.184	1,146,100
2025-10-29	14.000	14.880	14.000	14.800	14.089	1,614,300
2025-10-28	14.100	14.400	13.900	14.000	13.327	1,035,700
2025-10-27	14.460	14.480	13.700	13.820	13.156	2,296,900
2025-10-24	14.120	14.560	14.020	14.400	13.708	1,962,900
2025-10-23	14.400	14.720	14.100	14.220	13.537	628,300

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.3474 PHP
2026-04-14	0.3474 PHP
2025-12-11	0.3474 PHP
2025-09-17	0.3474 PHP
2024-04-25	0.3474 PHP
2023-07-03	0.1737 PHP
2023-03-20	0.1737 PHP
2022-12-19	0.2600 PHP
2022-09-30	0.2600 PHP
2022-07-01	0.2600 PHP
2022-04-01	0.2200 PHP
2021-12-09	0.2000 PHP
2021-10-06	0.4750 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.